Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,720.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,268.02 | 36,383 |
| 2024-01-25 | 5,810.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,304.73 | 86,694 |
| 2024-01-24 | 5,850.00 | 5,850.00 | 5,690.00 | 5,810.00 | 5,332.26 | 85,280 |
| 2024-01-23 | 5,770.00 | 5,870.00 | 5,720.00 | 5,820.00 | 5,341.44 | 104,210 |
| 2024-01-22 | 5,770.00 | 5,850.00 | 5,770.00 | 5,790.00 | 5,313.91 | 53,876 |
| 2024-01-19 | 5,800.00 | 6,250.00 | 5,710.00 | 5,800.00 | 5,323.08 | 435,459 |
| 2024-01-18 | 5,680.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,231.31 | 50,629 |
| 2024-01-17 | 5,830.00 | 5,850.00 | 5,680.00 | 5,720.00 | 5,249.66 | 50,268 |
| 2024-01-16 | 5,820.00 | 5,880.00 | 5,790.00 | 5,840.00 | 5,359.79 | 43,903 |
| 2024-01-15 | 5,950.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,368.97 | 47,576 |
| 2024-01-12 | 5,970.00 | 5,970.00 | 5,840.00 | 5,960.00 | 5,469.93 | 40,542 |
| 2024-01-11 | 5,900.00 | 5,970.00 | 5,830.00 | 5,960.00 | 5,469.93 | 49,449 |
| 2024-01-10 | 5,980.00 | 6,000.00 | 5,890.00 | 5,890.00 | 5,405.68 | 46,205 |
| 2024-01-09 | 6,020.00 | 6,020.00 | 5,920.00 | 5,980.00 | 5,488.28 | 32,071 |
| 2024-01-08 | 5,880.00 | 6,080.00 | 5,820.00 | 6,010.00 | 5,515.82 | 85,192 |
| 2024-01-05 | 5,860.00 | 5,870.00 | 5,800.00 | 5,860.00 | 5,378.15 | 72,466 |
| 2024-01-04 | 5,870.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,368.97 | 54,263 |
| 2024-01-03 | 5,930.00 | 5,930.00 | 5,800.00 | 5,870.00 | 5,387.33 | 60,128 |
| 2024-01-02 | 5,920.00 | 5,970.00 | 5,850.00 | 5,920.00 | 5,433.22 | 69,801 |
| 2023-12-28 | 5,860.00 | 5,930.00 | 5,840.00 | 5,920.00 | 5,433.22 | 45,565 |
| 2023-12-27 | 5,920.00 | 5,920.00 | 5,750.00 | 5,910.00 | 5,424.04 | 38,364 |
| 2023-12-26 | 5,880.00 | 5,980.00 | 5,810.00 | 5,920.00 | 5,350.62 | 139,974 |
| 2023-12-22 | 5,880.00 | 5,910.00 | 5,810.00 | 5,870.00 | 5,305.43 | 114,740 |
| 2023-12-21 | 5,880.00 | 5,900.00 | 5,820.00 | 5,890.00 | 5,323.50 | 44,602 |
| 2023-12-20 | 5,850.00 | 5,960.00 | 5,830.00 | 5,880.00 | 5,314.46 | 96,187 |
| 2023-12-19 | 5,900.00 | 5,930.00 | 5,830.00 | 5,870.00 | 5,305.43 | 20,168 |
| 2023-12-18 | 5,890.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,332.54 | 37,578 |
| 2023-12-15 | 5,860.00 | 5,920.00 | 5,780.00 | 5,890.00 | 5,323.50 | 106,980 |
| 2023-12-14 | 5,900.00 | 5,940.00 | 5,790.00 | 5,870.00 | 5,305.43 | 102,240 |
| 2023-12-13 | 5,950.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,305.43 | 59,757 |
| 2023-12-12 | 6,000.00 | 6,000.00 | 5,890.00 | 5,950.00 | 5,377.73 | 38,500 |
| 2023-12-11 | 5,860.00 | 5,980.00 | 5,860.00 | 5,980.00 | 5,404.85 | 38,059 |
| 2023-12-08 | 5,830.00 | 5,930.00 | 5,780.00 | 5,920.00 | 5,350.62 | 47,624 |
| 2023-12-07 | 5,930.00 | 5,940.00 | 5,780.00 | 5,850.00 | 5,287.35 | 99,097 |
| 2023-12-06 | 5,940.00 | 5,940.00 | 5,870.00 | 5,930.00 | 5,359.65 | 51,857 |
| 2023-12-05 | 5,980.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,368.69 | 40,839 |
| 2023-12-04 | 6,030.00 | 6,030.00 | 5,900.00 | 5,990.00 | 5,413.88 | 50,979 |
| 2023-12-01 | 5,990.00 | 6,090.00 | 5,930.00 | 6,000.00 | 5,422.92 | 47,713 |
| 2023-11-30 | 6,120.00 | 6,120.00 | 5,950.00 | 6,000.00 | 5,422.92 | 64,830 |
| 2023-11-29 | 5,990.00 | 6,130.00 | 5,940.00 | 6,120.00 | 5,531.38 | 104,218 |
| 2023-11-28 | 5,850.00 | 6,010.00 | 5,850.00 | 5,960.00 | 5,386.77 | 71,271 |
| 2023-11-27 | 6,000.00 | 6,040.00 | 5,850.00 | 5,950.00 | 5,377.73 | 75,222 |
| 2023-11-24 | 6,130.00 | 6,160.00 | 5,990.00 | 6,040.00 | 5,459.08 | 52,937 |
| 2023-11-23 | 6,090.00 | 6,150.00 | 6,040.00 | 6,130.00 | 5,540.42 | 34,615 |
| 2023-11-22 | 6,170.00 | 6,170.00 | 6,000.00 | 6,060.00 | 5,477.15 | 74,845 |
| 2023-11-21 | 6,050.00 | 6,180.00 | 6,030.00 | 6,180.00 | 5,585.61 | 55,151 |
| 2023-11-20 | 5,890.00 | 6,120.00 | 5,850.00 | 6,080.00 | 5,495.23 | 125,604 |
| 2023-11-17 | 5,960.00 | 5,960.00 | 5,800.00 | 5,910.00 | 5,341.58 | 108,159 |
| 2023-11-16 | 5,820.00 | 5,960.00 | 5,740.00 | 5,960.00 | 5,386.77 | 157,091 |
| 2023-11-15 | 5,840.00 | 5,950.00 | 5,700.00 | 5,770.00 | 5,215.04 | 187,355 |
| 2023-11-14 | 5,600.00 | 5,810.00 | 5,600.00 | 5,800.00 | 5,242.16 | 96,940 |
| 2023-11-13 | 5,740.00 | 5,830.00 | 5,560.00 | 5,600.00 | 5,061.39 | 116,348 |
| 2023-11-10 | 5,680.00 | 5,730.00 | 5,480.00 | 5,730.00 | 5,178.89 | 219,189 |
| 2023-11-09 | 6,030.00 | 6,050.00 | 5,640.00 | 5,710.00 | 5,160.81 | 386,722 |
| 2023-11-08 | 5,940.00 | 6,180.00 | 5,940.00 | 6,060.00 | 5,477.15 | 186,182 |
| 2023-11-07 | 6,270.00 | 6,270.00 | 5,790.00 | 5,940.00 | 5,368.69 | 509,064 |
| 2023-11-06 | 6,360.00 | 6,500.00 | 6,320.00 | 6,430.00 | 5,811.57 | 64,126 |
| 2023-11-03 | 6,460.00 | 6,460.00 | 6,310.00 | 6,400.00 | 5,784.45 | 43,706 |
| 2023-11-02 | 6,300.00 | 6,430.00 | 6,300.00 | 6,430.00 | 5,811.57 | 44,535 |
| 2023-11-01 | 6,170.00 | 6,360.00 | 6,110.00 | 6,300.00 | 5,694.07 | 37,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 220.0000 KRW |
| 2025-04-02 | 170.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 55.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.